股票概览
8.78
+1.15%
+0.1
8.67
开盘价
8.8
最高价
8.64
最低价
63,113
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.63
MA10 (10日均线)
8.49
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.67 | 8.8 | 8.64 | 8.78 | +1.15% | 63,113 | 55,110,371 |
| 2025-03-24 | 8.71 | 8.73 | 8.61 | 8.68 | +0.23% | 74,596 | 64,691,824 |
| 2025-03-21 | 8.68 | 8.72 | 8.6 | 8.66 | -0.46% | 83,185 | 72,095,042 |
| 2025-03-20 | 8.68 | 8.8 | 8.66 | 8.7 | +0.23% | 104,150 | 90,880,320 |
| 2025-03-19 | 8.61 | 8.73 | 8.58 | 8.68 | +0.46% | 94,594 | 82,198,030 |
| 2025-03-18 | 8.61 | 8.65 | 8.53 | 8.64 | +0.35% | 70,223 | 60,361,233 |
| 2025-03-17 | 8.61 | 8.64 | 8.56 | 8.61 | 0% | 80,373 | 69,171,172 |
| 2025-03-14 | 8.55 | 8.62 | 8.5 | 8.61 | +0.23% | 116,751 | 100,079,329 |
| 2025-03-13 | 8.4 | 8.61 | 8.38 | 8.59 | +2.51% | 180,071 | 153,785,292 |
| 2025-03-12 | 8.42 | 8.43 | 8.36 | 8.38 | -0.59% | 44,229 | 37,109,796 |
| 2025-03-11 | 8.37 | 8.44 | 8.33 | 8.43 | +0.24% | 58,125 | 48,773,367 |
| 2025-03-10 | 8.32 | 8.42 | 8.3 | 8.41 | +1.08% | 66,877 | 56,016,537 |
| 2025-03-07 | 8.31 | 8.36 | 8.26 | 8.32 | +0.24% | 61,294 | 51,051,977 |
| 2025-03-06 | 8.29 | 8.31 | 8.24 | 8.3 | +0.48% | 47,622 | 39,453,035 |
| 2025-03-05 | 8.3 | 8.32 | 8.23 | 8.26 | -0.48% | 44,805 | 37,043,449 |
| 2025-03-04 | 8.36 | 8.37 | 8.28 | 8.3 | -0.72% | 47,831 | 39,715,550 |
| 2025-03-03 | 8.4 | 8.47 | 8.36 | 8.36 | -0.48% | 65,988 | 55,436,102 |
| 2025-02-28 | 8.34 | 8.44 | 8.32 | 8.4 | +0.72% | 83,899 | 70,297,483 |
| 2025-02-27 | 8.36 | 8.37 | 8.29 | 8.34 | -0.24% | 63,724 | 53,029,217 |
| 2025-02-26 | 8.29 | 8.39 | 8.26 | 8.36 | +0.72% | 72,221 | 60,100,641 |
| 2025-02-25 | 8.4 | 8.44 | 8.27 | 8.3 | -1.31% | 88,543 | 73,944,294 |
| 2025-02-24 | 8.48 | 8.51 | 8.4 | 8.41 | -0.83% | 97,102 | 82,002,995 |
| 2025-02-21 | 8.59 | 8.6 | 8.47 | 8.48 | -1.05% | 68,849 | 58,672,638 |
| 2025-02-20 | 8.54 | 8.58 | 8.51 | 8.57 | +0.47% | 44,644 | 38,167,449 |
| 2025-02-19 | 8.55 | 8.57 | 8.51 | 8.53 | -0.12% | 35,582 | 30,356,502 |
| 2025-02-18 | 8.63 | 8.66 | 8.51 | 8.54 | -1.16% | 65,110 | 55,963,023 |
| 2025-02-17 | 8.73 | 8.75 | 8.63 | 8.64 | -0.92% | 54,175 | 46,933,843 |
| 2025-02-14 | 8.72 | 8.79 | 8.7 | 8.72 | +0.11% | 53,179 | 46,474,901 |
| 2025-02-13 | 8.78 | 8.8 | 8.71 | 8.71 | -0.23% | 56,798 | 49,751,400 |
| 2025-02-12 | 8.79 | 8.82 | 8.71 | 8.73 | -1.02% | 51,768 | 45,304,832 |
| 2025-02-11 | 8.81 | 8.84 | 8.74 | 8.82 | +0.23% | 53,429 | 46,970,240 |
| 2025-02-10 | 8.88 | 8.93 | 8.79 | 8.8 | -1.23% | 69,172 | 61,102,093 |
| 2025-02-07 | 8.78 | 8.97 | 8.74 | 8.91 | +1.25% | 77,639 | 68,765,620 |
| 2025-02-06 | 8.69 | 8.8 | 8.62 | 8.8 | +1.15% | 59,491 | 51,895,509 |
| 2025-02-05 | 9.05 | 9.05 | 8.67 | 8.7 | -3.44% | 97,825 | 85,881,506 |
| 2025-01-27 | 8.73 | 9.04 | 8.73 | 9.01 | +3.68% | 118,679 | 105,999,220 |
| 2025-01-24 | 8.58 | 8.71 | 8.54 | 8.69 | +1.28% | 57,896 | 50,149,741 |
| 2025-01-23 | 8.53 | 8.66 | 8.53 | 8.58 | +0.59% | 56,021 | 48,247,572 |
| 2025-01-22 | 8.48 | 8.55 | 8.39 | 8.53 | -1.61% | 64,977 | 55,041,487 |
| 2025-01-21 | 8.77 | 8.82 | 8.64 | 8.67 | -1.37% | 64,963 | 56,437,853 |
| 2025-01-20 | 8.92 | 8.92 | 8.78 | 8.79 | -1.12% | 72,222 | 63,754,280 |
| 2025-01-17 | 8.89 | 8.94 | 8.84 | 8.89 | 0% | 48,688 | 43,306,407 |
| 2025-01-16 | 8.74 | 8.99 | 8.72 | 8.89 | +2.3% | 109,671 | 97,580,262 |
| 2025-01-15 | 8.68 | 8.74 | 8.64 | 8.69 | -0.23% | 59,379 | 51,608,107 |
| 2025-01-14 | 8.55 | 8.72 | 8.53 | 8.71 | +2.23% | 79,240 | 68,310,428 |
| 2025-01-13 | 8.46 | 8.55 | 8.44 | 8.52 | +0.24% | 62,346 | 52,936,308 |
| 2025-01-10 | 8.71 | 8.76 | 8.49 | 8.5 | -2.41% | 103,070 | 88,685,992 |
| 2025-01-09 | 8.88 | 8.88 | 8.71 | 8.71 | -1.91% | 86,341 | 75,604,778 |
| 2025-01-08 | 9.01 | 9.04 | 8.82 | 8.88 | -1.66% | 72,685 | 64,746,006 |
| 2025-01-07 | 9.14 | 9.19 | 8.93 | 9.03 | -1.42% | 95,471 | 86,262,669 |
| 2025-01-06 | 9.13 | 9.27 | 8.99 | 9.16 | +0.22% | 110,315 | 100,811,398 |
| 2025-01-03 | 9.13 | 9.34 | 9.07 | 9.14 | +0.22% | 105,066 | 96,706,682 |
| 2025-01-02 | 9.41 | 9.47 | 9.04 | 9.12 | -3.08% | 144,501 | 133,661,642 |
| 2024-12-31 | 9.55 | 9.61 | 9.41 | 9.41 | -1.57% | 98,002 | 93,165,686 |
| 2024-12-30 | 9.44 | 9.57 | 9.35 | 9.56 | +1.27% | 113,202 | 107,206,139 |
| 2024-12-27 | 9.42 | 9.46 | 9.39 | 9.44 | +0.21% | 46,164 | 43,497,571 |
| 2024-12-26 | 9.45 | 9.5 | 9.39 | 9.42 | -0.53% | 53,715 | 50,708,475 |
| 2024-12-25 | 9.36 | 9.48 | 9.33 | 9.47 | +1.18% | 67,673 | 63,789,703 |
| 2024-12-24 | 9.33 | 9.41 | 9.3 | 9.36 | +0.11% | 68,245 | 63,767,152 |
| 2024-12-23 | 9.39 | 9.45 | 9.33 | 9.35 | -0.64% | 62,214 | 58,405,054 |
| 2024-12-20 | 9.52 | 9.55 | 9.39 | 9.41 | -1.26% | 79,532 | 75,073,895 |
| 2024-12-19 | 9.62 | 9.65 | 9.47 | 9.53 | -1.85% | 100,361 | 95,591,712 |
| 2024-12-18 | 9.48 | 9.8 | 9.48 | 9.71 | +2.53% | 159,654 | 154,474,389 |
| 2024-12-17 | 9.55 | 9.64 | 9.42 | 9.47 | -0.73% | 84,765 | 80,665,170 |
| 2024-12-16 | 9.52 | 9.69 | 9.49 | 9.54 | +0.32% | 106,942 | 102,621,295 |
| 2024-12-13 | 9.84 | 9.87 | 9.51 | 9.51 | -3.55% | 230,269 | 222,754,036 |
| 2024-12-12 | 9.8 | 9.9 | 9.73 | 9.86 | +0.72% | 172,375 | 169,698,666 |
| 2024-12-11 | 9.61 | 9.8 | 9.6 | 9.79 | +1.87% | 167,523 | 163,290,106 |
| 2024-12-10 | 9.84 | 9.87 | 9.61 | 9.61 | -0.72% | 138,531 | 134,835,429 |
| 2024-12-09 | 9.64 | 9.71 | 9.57 | 9.68 | +0.31% | 125,901 | 121,596,156 |
| 2024-12-06 | 9.52 | 9.66 | 9.49 | 9.65 | +1.26% | 145,759 | 139,902,974 |
| 2024-12-05 | 9.52 | 9.55 | 9.42 | 9.53 | -0.1% | 104,459 | 99,163,273 |
| 2024-12-04 | 9.45 | 9.6 | 9.39 | 9.54 | +0.74% | 146,957 | 139,866,431 |
| 2024-12-03 | 9.4 | 9.49 | 9.32 | 9.47 | +0.85% | 120,652 | 113,715,817 |
| 2024-12-02 | 9.35 | 9.41 | 9.28 | 9.39 | +0.43% | 112,022 | 104,947,219 |
| 2024-11-29 | 9.26 | 9.4 | 9.24 | 9.35 | +1.19% | 97,446 | 90,968,263 |
| 2024-11-28 | 9.31 | 9.34 | 9.23 | 9.24 | -1.28% | 71,035 | 65,880,582 |
| 2024-11-27 | 9.27 | 9.36 | 9.01 | 9.36 | +0.86% | 112,715 | 103,831,193 |
| 2024-11-26 | 9.36 | 9.39 | 9.27 | 9.28 | -1.07% | 66,992 | 62,471,808 |
| 2024-11-25 | 9.31 | 9.46 | 9.24 | 9.38 | +0.86% | 97,210 | 90,904,440 |
| 2024-11-22 | 9.65 | 9.75 | 9.28 | 9.3 | -3.63% | 181,092 | 171,976,644 |
| 2024-11-21 | 9.66 | 9.72 | 9.6 | 9.65 | -0.31% | 121,017 | 116,772,578 |
| 2024-11-20 | 9.64 | 9.69 | 9.54 | 9.68 | 0% | 163,945 | 157,652,566 |
| 2024-11-19 | 9.69 | 9.73 | 9.57 | 9.68 | 0% | 165,669 | 159,709,871 |
| 2024-11-18 | 9.48 | 9.84 | 9.48 | 9.68 | +2.76% | 284,065 | 275,074,181 |
| 2024-11-15 | 9.4 | 9.51 | 9.35 | 9.42 | +0.21% | 104,629 | 98,904,096 |
| 2024-11-14 | 9.58 | 9.6 | 9.38 | 9.4 | -1.88% | 124,441 | 118,119,584 |
| 2024-11-13 | 9.54 | 9.62 | 9.49 | 9.58 | 0% | 114,597 | 109,541,390 |
| 2024-11-12 | 9.69 | 9.77 | 9.54 | 9.58 | -1.44% | 183,658 | 177,783,602 |
| 2024-11-11 | 9.8 | 9.81 | 9.62 | 9.72 | -1.12% | 150,656 | 145,922,308 |
| 2024-11-08 | 9.95 | 10 | 9.73 | 9.83 | -0.2% | 226,005 | 222,914,640 |
| 2024-11-07 | 9.54 | 9.85 | 9.52 | 9.85 | +2.93% | 205,733 | 199,853,072 |
| 2024-11-06 | 9.65 | 9.69 | 9.55 | 9.57 | -0.73% | 151,128 | 145,325,705 |
| 2024-11-05 | 9.49 | 9.65 | 9.45 | 9.64 | +1.26% | 152,464 | 145,827,223 |
| 2024-11-04 | 9.52 | 9.52 | 9.4 | 9.52 | +0.74% | 118,344 | 112,083,708 |
| 2024-11-01 | 9.43 | 9.61 | 9.39 | 9.45 | +0.11% | 160,017 | 151,765,053 |
| 2024-10-31 | 9.5 | 9.57 | 9.38 | 9.44 | -1.15% | 126,017 | 119,220,987 |
| 2024-10-30 | 9.7 | 9.77 | 9.43 | 9.55 | -3.54% | 204,331 | 195,956,556 |
| 2024-10-29 | 10.26 | 10.26 | 9.89 | 9.9 | -3.6% | 205,983 | 206,294,265 |
| 2024-10-28 | 10.04 | 10.28 | 10.01 | 10.27 | +2.19% | 186,719 | 189,473,069 |
| 2024-10-25 | 10 | 10.08 | 9.98 | 10.05 | +0.4% | 101,221 | 101,587,150 |
| 2024-10-24 | 10.1 | 10.15 | 9.99 | 10.01 | -1.09% | 104,263 | 104,737,865 |
| 2024-10-23 | 10.08 | 10.18 | 9.99 | 10.12 | +0.7% | 153,413 | 154,601,675 |
| 2024-10-22 | 10.06 | 10.09 | 9.96 | 10.05 | +0.2% | 109,272 | 109,614,151 |
| 2024-10-21 | 10.07 | 10.19 | 9.97 | 10.03 | +0.2% | 153,718 | 154,648,986 |
| 2024-10-18 | 9.89 | 10.15 | 9.76 | 10.01 | +1.21% | 186,954 | 185,981,613 |
| 2024-10-17 | 10.03 | 10.22 | 9.86 | 9.89 | -1.3% | 149,421 | 149,935,389 |
| 2024-10-16 | 9.97 | 10.17 | 9.87 | 10.02 | +0.1% | 123,358 | 123,730,367 |
| 2024-10-15 | 10.19 | 10.42 | 10.01 | 10.01 | -3.84% | 196,306 | 199,740,747 |
| 2024-10-14 | 10.26 | 10.52 | 10.04 | 10.41 | +1.46% | 156,687 | 162,221,870 |
| 2024-10-11 | 10.6 | 10.72 | 10.1 | 10.26 | -1.82% | 210,902 | 218,624,589 |
| 2024-10-10 | 9.9 | 10.79 | 9.9 | 10.45 | +5.56% | 301,744 | 314,669,888 |
| 2024-10-09 | 10.83 | 10.83 | 9.9 | 9.9 | -9.84% | 342,421 | 349,860,132 |
| 2024-10-08 | 12.12 | 12.18 | 10.71 | 10.98 | -0.9% | 447,632 | 503,719,581 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：